ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
417200/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161251,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13130,10,2,0.08,22970043550,1709633,210.80,13730,13790,13070,17050,9190,13120,13435.92,6.00,0,-47688,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,8883,61.36,4.92,12,2.53,214.00,2668.00,31950,20240213,-58.90,9600,20241209,36.77,16000,-17.94,20250117,11450,14.67,20250102,31950,-58.90,20240610,9600,36.77,20241209,2.18,N,417200,500,338 억,,4058588,N,N,427,N,00,N
20250219,151255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13130,10,2,0.08,22561477030,1678511,206.97,13730,13790,13070,17050,9190,13120,13441.37,6.00,0,-52799,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,8883,61.36,4.92,12,2.48,214.00,2668.00,31950,20240213,-58.90,9600,20241209,36.77,16000,-17.94,20250117,11450,14.67,20250102,31950,-58.90,20240610,9600,36.77,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250219,141251,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13310,190,2,1.45,20684345810,1536109,189.41,13730,13790,13200,17050,9190,13120,13465.42,6.00,0,-68697,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,9005,62.20,4.99,12,2.27,214.00,2668.00,31950,20240213,-58.34,9600,20241209,38.65,16000,-16.81,20250117,11450,16.24,20250102,31950,-58.34,20240610,9600,38.65,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250219,131251,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13280,160,2,1.22,19385323070,1438073,177.32,13730,13790,13230,17050,9190,13120,13480.07,6.00,0,-71873,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,8984,62.06,4.98,12,2.13,214.00,2668.00,31950,20240213,-58.44,9600,20241209,38.33,16000,-17.00,20250117,11450,15.98,20250102,31950,-58.44,20240610,9600,38.33,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250219,121252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13370,250,2,1.91,18258131540,1353382,166.88,13730,13790,13230,17050,9190,13120,13490.75,6.00,0,-65848,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,9045,62.48,5.01,12,2.00,214.00,2668.00,31950,20240213,-58.15,9600,20241209,39.27,16000,-16.44,20250117,11450,16.77,20250102,31950,-58.15,20240610,9600,39.27,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250219,111252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13380,260,2,1.98,16892960970,1251546,154.32,13730,13790,13230,17050,9190,13120,13497.68,6.00,0,-70175,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,9052,62.52,5.01,12,1.85,214.00,2668.00,31950,20240213,-58.12,9600,20241209,39.38,16000,-16.38,20250117,11450,16.86,20250102,31950,-58.12,20240610,9600,39.38,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250219,101252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13440,320,2,2.44,14115720100,1044193,128.75,13730,13790,13230,17050,9190,13120,13518.31,6.00,0,-58116,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,9093,62.80,5.04,12,1.54,214.00,2668.00,31950,20240213,-57.93,9600,20241209,40.00,16000,-16.00,20250117,11450,17.38,20250102,31950,-57.93,20240610,9600,40.00,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250219,091255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13410,290,2,2.21,8404329200,618336,76.24,13730,13790,13370,17050,9190,13120,13591.86,6.00,0,-60649,13520,13320,13040,12840,12560,13420,12940,338,3930,500,9180,10,1,67652659,9072,62.66,5.03,12,0.91,214.00,2668.00,31950,20240213,-58.03,9600,20241209,39.69,16000,-16.19,20250117,11450,17.12,20250102,31950,-58.03,20240610,9600,39.69,20241209,2.18,N,417200,500,338 억,,4058588,N,N,72,N,00,N
20250218,161247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13120,190,2,1.47,8768630430,676011,122.85,12980,13240,12760,16800,9060,12930,12970.01,6.07,0,46662,13290,13110,12870,12690,12450,13200,12780,338,3870,500,9050,10,1,67652659,8876,61.31,4.92,12,1.00,214.00,2668.00,32000,20240205,-59.00,9600,20241209,36.67,16000,-18.00,20250117,11450,14.59,20250102,31950,-58.94,20240610,9600,36.67,20241209,2.13,N,417200,500,338 억,,4109736,N,N,72,N,00,N
20250218,151249,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13040,110,2,0.85,8381110440,646428,117.47,12980,13240,12760,16800,9060,12930,12965.27,6.07,0,38231,13290,13110,12870,12690,12450,13200,12780,338,3870,500,9050,10,1,67652659,8822,60.93,4.89,12,0.96,214.00,2668.00,32000,20240205,-59.25,9600,20241209,35.83,16000,-18.50,20250117,11450,13.89,20250102,31950,-59.19,20240610,9600,35.83,20241209,2.13,N,417200,500,338 억,,4109736,N,N,931,N,00,N
20250218,141250,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12980,50,2,0.39,6521991870,504105,91.61,12980,13240,12760,16800,9060,12930,12937.77,6.07,0,27689,13290,13110,12870,12690,12450,13200,12780,338,3870,500,9050,10,1,67652659,8781,60.65,4.87,12,0.75,214.00,2668.00,32000,20240205,-59.44,9600,20241209,35.21,16000,-18.88,20250117,11450,13.36,20250102,31950,-59.37,20240610,9600,35.21,20241209,2.13,N,417200,500,338 억,,4109736,N,N,931,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161251 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13130 10 2 0.08 22970043550 1709633 210.80 13730 13790 13070 17050 9190 13120 13435.92 6.00 0 -47688 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 8883 61.36 4.92 12 2.53 214.00 2668.00 31950 20240213 -58.90 9600 20241209 36.77 16000 -17.94 20250117 11450 14.67 20250102 31950 -58.90 20240610 9600 36.77 20241209 2.18 N 417200 500 338 억 4058588 N N 427 N 00 N
3 20250219 151255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13130 10 2 0.08 22561477030 1678511 206.97 13730 13790 13070 17050 9190 13120 13441.37 6.00 0 -52799 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 8883 61.36 4.92 12 2.48 214.00 2668.00 31950 20240213 -58.90 9600 20241209 36.77 16000 -17.94 20250117 11450 14.67 20250102 31950 -58.90 20240610 9600 36.77 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
4 20250219 141251 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13310 190 2 1.45 20684345810 1536109 189.41 13730 13790 13200 17050 9190 13120 13465.42 6.00 0 -68697 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 9005 62.20 4.99 12 2.27 214.00 2668.00 31950 20240213 -58.34 9600 20241209 38.65 16000 -16.81 20250117 11450 16.24 20250102 31950 -58.34 20240610 9600 38.65 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
5 20250219 131251 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13280 160 2 1.22 19385323070 1438073 177.32 13730 13790 13230 17050 9190 13120 13480.07 6.00 0 -71873 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 8984 62.06 4.98 12 2.13 214.00 2668.00 31950 20240213 -58.44 9600 20241209 38.33 16000 -17.00 20250117 11450 15.98 20250102 31950 -58.44 20240610 9600 38.33 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
6 20250219 121252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13370 250 2 1.91 18258131540 1353382 166.88 13730 13790 13230 17050 9190 13120 13490.75 6.00 0 -65848 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 9045 62.48 5.01 12 2.00 214.00 2668.00 31950 20240213 -58.15 9600 20241209 39.27 16000 -16.44 20250117 11450 16.77 20250102 31950 -58.15 20240610 9600 39.27 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
7 20250219 111252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13380 260 2 1.98 16892960970 1251546 154.32 13730 13790 13230 17050 9190 13120 13497.68 6.00 0 -70175 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 9052 62.52 5.01 12 1.85 214.00 2668.00 31950 20240213 -58.12 9600 20241209 39.38 16000 -16.38 20250117 11450 16.86 20250102 31950 -58.12 20240610 9600 39.38 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
8 20250219 101252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13440 320 2 2.44 14115720100 1044193 128.75 13730 13790 13230 17050 9190 13120 13518.31 6.00 0 -58116 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 9093 62.80 5.04 12 1.54 214.00 2668.00 31950 20240213 -57.93 9600 20241209 40.00 16000 -16.00 20250117 11450 17.38 20250102 31950 -57.93 20240610 9600 40.00 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
9 20250219 091255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13410 290 2 2.21 8404329200 618336 76.24 13730 13790 13370 17050 9190 13120 13591.86 6.00 0 -60649 13520 13320 13040 12840 12560 13420 12940 338 3930 500 9180 10 1 67652659 9072 62.66 5.03 12 0.91 214.00 2668.00 31950 20240213 -58.03 9600 20241209 39.69 16000 -16.19 20250117 11450 17.12 20250102 31950 -58.03 20240610 9600 39.69 20241209 2.18 N 417200 500 338 억 4058588 N N 72 N 00 N
10 20250218 161247 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13120 190 2 1.47 8768630430 676011 122.85 12980 13240 12760 16800 9060 12930 12970.01 6.07 0 46662 13290 13110 12870 12690 12450 13200 12780 338 3870 500 9050 10 1 67652659 8876 61.31 4.92 12 1.00 214.00 2668.00 32000 20240205 -59.00 9600 20241209 36.67 16000 -18.00 20250117 11450 14.59 20250102 31950 -58.94 20240610 9600 36.67 20241209 2.13 N 417200 500 338 억 4109736 N N 72 N 00 N
11 20250218 151249 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13040 110 2 0.85 8381110440 646428 117.47 12980 13240 12760 16800 9060 12930 12965.27 6.07 0 38231 13290 13110 12870 12690 12450 13200 12780 338 3870 500 9050 10 1 67652659 8822 60.93 4.89 12 0.96 214.00 2668.00 32000 20240205 -59.25 9600 20241209 35.83 16000 -18.50 20250117 11450 13.89 20250102 31950 -59.19 20240610 9600 35.83 20241209 2.13 N 417200 500 338 억 4109736 N N 931 N 00 N
12 20250218 141250 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12980 50 2 0.39 6521991870 504105 91.61 12980 13240 12760 16800 9060 12930 12937.77 6.07 0 27689 13290 13110 12870 12690 12450 13200 12780 338 3870 500 9050 10 1 67652659 8781 60.65 4.87 12 0.75 214.00 2668.00 32000 20240205 -59.44 9600 20241209 35.21 16000 -18.88 20250117 11450 13.36 20250102 31950 -59.37 20240610 9600 35.21 20241209 2.13 N 417200 500 338 억 4109736 N N 931 N 00 N